Jetzt handeln
CRITEO SA SP.ADR1 EO-,025
ISIN: US2267181046 | WKN: A1W5UR
34,0000 €
- 0,00 %
22:59:50
Status: closed
Geld
33,6000 €
Stück: 232
Brief
34,4000 €
Stück: 232
Zeit | Kurs | Volumen | |
---|---|---|---|
16.04. 16:35:49.093 | 31,40 € | 40 | |
21.03. 15:39:19.345 | 32,20 € | 18 | |
13.03. 14:12:36.082 | 30,20 € | 3 | |
14.02. 16:10:13.544 | 29,80 € | 30 | |
04.12. 15:53:59.919 | 23,00 € | 200 | |
04.12. 15:53:40.329 | 23,00 € | 100 | |
03.12. 17:09:03.824 | 23,00 € | 100 | |
26.10. 11:09:50.451 | 26,00 € | 50 | |
08.05. 09:26:48.905 | 28,60 € | 50 | |
03.05. 13:03:09.734 | 28,00 € | 60 | |
30.12. 12:25:00.323 | 24,20 € | 56 | |
08.12. 14:35:23.881 | 24,80 € | 400 | |
08.12. 13:48:16.945 | 25,20 € | 242 | |
08.12. 13:07:32.809 | 24,80 € | 400 | |
29.11. 11:10:52.886 | 25,00 € | 150 | |
06.09. 15:37:46.515 | 27,60 € | 300 | |
06.09. 15:34:12.829 | 27,80 € | 300 | |
15.08. 15:40:06.991 | 28,20 € | 35 | |
27.07. 12:51:01.991 | 22,80 € | 50 | |
23.06. 15:33:25.821 | 22,60 € | 200 | |
23.06. 15:33:06.944 | 22,60 € | 200 | |
20.06. 18:27:45.134 | 23,00 € | 230 | |
02.06. 15:34:40.884 | 24,20 € | 500 | |
02.06. 15:31:24.342 | 23,40 € | 200 | |
02.06. 15:31:06.996 | 23,40 € | 200 | |
02.06. 15:30:48.318 | 23,40 € | 300 | |
02.06. 15:30:29.216 | 23,40 € | 1.000 | |
04.05. 13:14:03.345 | 23,80 € | 95 | |
06.04. 15:31:27.706 | 23,80 € | 420 | |
06.04. 15:31:16.520 | 23,80 € | 420 | |
01.04. 15:31:09.552 | 25,00 € | 500 | |
01.04. 15:30:57.925 | 25,20 € | 500 | |
31.03. 15:35:50.263 | 24,60 € | 63 | |
24.03. 16:38:39.553 | 24,40 € | 4 | |
11.02. 09:26:55.506 | 28,20 € | 75 | |
02.02. 16:17:25.962 | 32,20 € | 18 | |
21.01. 16:01:08.424 | 30,20 € | 85 | |
19.01. 15:31:02.880 | 31,20 € | 330 | |
06.01. 16:03:39.885 | 31,40 € | 247 | |
20.12. 09:37:53.645 | 34,60 € | 20 | |
09.12. 15:59:08.517 | 37,80 € | 500 | |
09.12. 15:57:57.044 | 37,80 € | 500 | |
09.12. 15:57:41.131 | 37,80 € | 500 | |
10.11. 16:07:18.783 | 36,00 € | 110 | |
10.11. 15:21:26.011 | 35,40 € | 50 | |
09.11. 16:01:17.433 | 35,60 € | 150 | |
05.11. 20:16:54.380 | 35,00 € | 85 | |
03.11. 20:52:08.262 | 35,00 € | 18 | |
03.11. 12:59:19.282 | 30,40 € | 100 | |
28.10. 17:13:24.351 | 28,80 € | 63 | |
28.10. 09:26:17.505 | 27,80 € | 100 | |
22.10. 18:02:16.633 | 29,60 € | 166 | |
21.10. 10:14:30.835 | 33,00 € | 100 | |
20.09. 09:57:03.487 | 29,20 € | 350 | |
13.09. 20:41:29.464 | 30,60 € | 8 | |
09.09. 07:30:32.149 | 29,20 € | 37 | |
20.08. 17:40:27.476 | 32,00 € | 63 | |
17.08. 15:33:40.736 | 30,00 € | 30 | |
12.08. 13:57:47.144 | 33,20 € | 50 | |
11.08. 11:07:12.325 | 32,00 € | 190 | |
06.08. 15:32:38.364 | 33,60 € | 20 | |
04.08. 15:32:58.387 | 33,40 € | 37 | |
29.07. 17:14:32.262 | 33,60 € | 75 | |
28.07. 18:01:32.791 | 34,00 € | 6 | |
28.07. 10:11:38.398 | 34,60 € | 4 | |
15.07. 19:57:50.256 | 34,00 € | 10 | |
09.07. 15:06:06.238 | 37,40 € | 15 | |
29.06. 17:44:29.312 | 38,40 € | 30 | |
25.06. 16:28:29.285 | 36,60 € | 200 | |
09.06. 17:18:34.322 | 34,60 € | 200 | |
04.06. 11:39:38.514 | 32,40 € | 190 | |
03.06. 08:06:38.294 | 30,80 € | 640 | |
11.05. 15:35:45.878 | 29,40 € | 500 | |
03.05. 17:50:28.319 | 32,40 € | 10 | |
26.04. 18:45:57.964 | 31,60 € | 70 | |
14.04. 15:38:49.193 | 31,60 € | 45 | |
12.04. 20:00:45.389 | 31,40 € | 10 | |
07.04. 11:06:09.299 | 29,80 € | 100 | |
07.04. 09:56:40.537 | 29,80 € | 165 | |
26.03. 16:56:32.345 | 26,60 € | 90 | |
19.03. 16:32:29.193 | 27,60 € | 1.000 | |
17.03. 15:18:36.233 | 27,40 € | 35 | |
16.03. 19:11:49.825 | 28,00 € | 35 | |
12.03. 11:32:38.154 | 28,20 € | 85 | |
04.03. 18:36:17.908 | 26,00 € | 120 | |
03.03. 13:32:39.477 | 28,80 € | 50 | |
02.03. 13:32:58.388 | 29,00 € | 35 | |
24.02. 11:14:42.663 | 28,00 € | 223 | |
23.02. 11:15:24.667 | 27,00 € | 60 | |
23.02. 09:27:46.670 | 27,60 € | 111 | |
16.02. 17:42:13.323 | 24,80 € | 3.000 | |
16.02. 15:50:46.685 | 25,60 € | 120 | |
15.02. 17:02:22.860 | 25,60 € | 50 | |
15.02. 11:50:28.277 | 25,60 € | 10 | |
15.02. 09:56:41.452 | 25,60 € | 5 | |
11.02. 18:08:32.410 | 25,20 € | 100 | |
11.02. 15:43:03.842 | 25,80 € | 40 | |
11.02. 10:38:43.096 | 25,40 € | 40 | |
10.02. 20:20:24.205 | 26,40 € | 500 | |
10.02. 15:30:26.035 | 22,80 € | 1.000 | |
10.02. 13:49:48.659 | 21,60 € | 200 | |
10.02. 13:33:54.644 | 21,40 € | 50 | |
10.02. 13:10:42.566 | 20,60 € | 25 | |
10.02. 13:09:49.439 | 20,80 € | 80 | |
05.02. 17:17:40.910 | 20,40 € | 100 | |
05.02. 16:07:30.374 | 20,40 € | 15 | |
04.02. 12:16:50.634 | 18,60 € | 3 | |
03.02. 20:07:44.667 | 18,40 € | 183 | |
28.01. 12:00:02.390 | 14,60 € | 13 | |
28.01. 08:55:41.147 | 15,10 € | 13 | |
27.01. 16:40:15.310 | 15,30 € | 2 | |
12.01. 14:58:06.869 | 15,60 € | 25 | |
07.01. 10:27:59.420 | 16,10 € | 100 | |
06.01. 08:58:53.914 | 15,50 € | 100 | |
04.01. 16:15:56.946 | 16,70 € | 100 | |
29.12. 15:42:10.859 | 16,70 € | 100 | |
29.12. 09:22:32.748 | 17,00 € | 75 | |
27.11. 16:52:45.987 | 16,60 € | 35 | |
29.10. 07:59:26.413 | 12,40 € | 200 | |
14.10. 16:29:43.081 | 11,30 € | 1.470 | |
14.10. 16:20:40.823 | 11,30 € | 1.470 | |
14.10. 10:37:36.496 | 11,00 € | 4.000 | |
14.10. 09:48:10.313 | 11,00 € | 1.165 | |
05.10. 13:58:10.649 | 10,60 € | 1.380 | |
05.10. 13:22:01.611 | 10,60 € | 2.295 | |
29.09. 10:47:47.631 | 10,35 € | 1.165 | |
18.09. 16:57:48.928 | 10,50 € | 200 | |
28.08. 20:53:45.187 | 11,50 € | 140 | |
28.08. 18:34:08.898 | 11,40 € | 424 | |
19.08. 17:28:41.378 | 11,30 € | 452 | |
05.08. 16:16:40.850 | 11,90 € | 33 | |
05.08. 10:56:41.290 | 12,00 € | 1.430 | |
03.08. 17:24:18.665 | 12,00 € | 70 | |
03.08. 16:47:27.362 | 12,10 € | 373 | |
03.08. 15:36:42.422 | 12,00 € | 50 | |
03.08. 11:08:08.363 | 11,90 € | 1.470 | |
03.08. 10:55:46.820 | 11,90 € | 1.470 | |
30.07. 17:12:30.312 | 10,10 € | 82 | |
29.07. 18:39:26.433 | 10,80 € | 22 | |
29.07. 18:01:55.598 | 10,60 € | 33 | |
29.07. 16:48:40.524 | 11,30 € | 107 | |
29.07. 16:48:34.046 | 11,30 € | 161 | |
29.07. 16:48:26.279 | 11,30 € | 107 | |
29.07. 16:32:44.147 | 11,50 € | 46 | |
29.07. 15:45:34.811 | 10,90 € | 11 | |
29.07. 15:45:21.256 | 10,90 € | 22 | |
29.07. 15:44:46.201 | 11,00 € | 66 | |
29.07. 15:41:48.100 | 10,80 € | 66 | |
29.07. 15:29:31.708 | 11,20 € | 22 | |
29.07. 15:05:32.495 | 11,30 € | 22 | |
29.07. 14:35:38.590 | 11,20 € | 22 | |
29.07. 14:35:21.281 | 11,20 € | 22 | |
29.07. 14:35:02.548 | 11,20 € | 22 | |
29.07. 13:59:44.351 | 11,40 € | 44 | |
29.07. 13:59:19.057 | 11,40 € | 109 | |
29.07. 13:48:20.523 | 11,30 € | 44 | |
29.07. 13:39:21.098 | 11,30 € | 66 | |
29.07. 13:33:34.293 | 11,20 € | 22 | |
29.07. 13:28:44.826 | 11,20 € | 131 | |
24.07. 17:24:36.495 | 11,40 € | 39 | |
21.07. 11:12:30.573 | 11,40 € | 22 | |
21.07. 10:22:48.316 | 11,00 € | 22 | |
17.07. 11:40:39.158 | 10,90 € | 2.295 | |
17.07. 10:35:17.096 | 10,90 € | 1.380 | |
15.07. 10:00:44.809 | 10,50 € | 1.430 | |
14.07. 18:35:40.052 | 10,40 € | 120 | |
14.07. 16:32:52.666 | 10,60 € | 26 | |
14.07. 15:54:41.112 | 10,60 € | 13 | |
06.07. 15:53:53.188 | 12,50 € | 26 | |
06.07. 15:46:28.817 | 12,30 € | 22 | |
06.07. 15:45:16.710 | 12,70 € | 44 | |
06.07. 14:57:12.088 | 12,20 € | 50 | |
24.06. 22:23:24.939 | 9,85 € | 100 | |
24.06. 18:43:24.837 | 10,00 € | 34 | |
24.06. 18:18:40.790 | 10,10 € | 22 | |
24.06. 18:18:27.309 | 10,10 € | 22 | |
24.06. 18:17:57.188 | 10,10 € | 22 | |
24.06. 15:34:13.173 | 10,70 € | 130 | |
24.06. 11:23:36.352 | 11,40 € | 1.700 | |
23.06. 15:30:43.259 | 11,30 € | 50 | |
22.06. 17:31:23.939 | 10,80 € | 88 | |
22.06. 17:31:03.592 | 10,80 € | 44 | |
15.06. 18:11:53.974 | 11,20 € | 22 | |
15.06. 16:06:45.601 | 11,20 € | 44 | |
11.06. 20:02:19.045 | 11,30 € | 21 | |
11.06. 19:53:33.073 | 11,30 € | 124 | |
11.06. 17:15:46.330 | 11,30 € | 55 | |
11.06. 15:45:41.694 | 11,30 € | 50 | |
11.06. 15:41:54.085 | 11,20 € | 56 | |
11.06. 15:31:22.348 | 11,10 € | 25 | |
11.06. 15:02:15.037 | 11,30 € | 13 | |
10.06. 17:37:31.340 | 12,00 € | 55 | |
09.06. 11:20:26.190 | 12,80 € | 25 | |
08.06. 16:10:35.774 | 13,10 € | 33 | |
03.06. 15:34:30.873 | 11,20 € | 700 | |
03.06. 14:56:15.340 | 10,90 € | 250 | |
03.06. 14:04:35.926 | 10,60 € | 700 | |
02.06. 18:21:25.626 | 9,80 € | 2 | |
01.06. 12:49:37.771 | 9,30 € | 33 | |
01.06. 07:36:55.118 | 9,30 € | 83 | |
20.05. 20:02:08.764 | 9,00 € | 600 | |
14.05. 19:04:36.192 | 8,55 € | 27 | |
13.05. 17:45:14.184 | 8,00 € | 131 | |
13.05. 16:05:07.716 | 8,40 € | 88 | |
12.05. 20:58:25.209 | 8,60 € | 66 | |
08.05. 18:22:35.433 | 9,15 € | 25 | |
07.05. 21:18:52.157 | 8,90 € | 5.000 | |
06.05. 08:48:09.092 | 8,80 € | 109 | |
04.05. 20:23:10.661 | 8,70 € | 320 | |
30.04. 19:04:19.284 | 9,10 € | 25 | |
30.04. 17:07:44.753 | 9,20 € | 44 | |
30.04. 15:45:11.536 | 9,15 € | 66 | |
30.04. 13:15:23.221 | 9,55 € | 44 | |
30.04. 13:14:51.466 | 9,55 € | 44 | |
30.04. 12:29:06.962 | 9,40 € | 206 | |
29.04. 13:34:19.306 | 9,25 € | 44 | |
29.04. 13:05:04.526 | 9,25 € | 109 | |
27.04. 20:12:00.100 | 9,30 € | 80 | |
27.04. 16:28:15.009 | 9,15 € | 3.000 | |
23.04. 20:20:07.710 | 8,90 € | 2.000 | |
23.04. 17:10:15.516 | 9,05 € | 49 | |
17.04. 15:09:49.786 | 8,15 € | 77 | |
16.04. 20:16:08.866 | 7,75 € | 12 | |
14.04. 19:10:57.489 | 8,45 € | 55 | |
09.04. 19:16:28.118 | 8,55 € | 269 | |
06.04. 16:09:28.813 | 8,20 € | 11 | |
06.04. 15:40:40.286 | 8,30 € | 44 | |
06.04. 10:18:49.616 | 8,25 € | 22 | |
02.04. 17:46:57.856 | 7,95 € | 22 | |
02.04. 17:38:49.042 | 7,90 € | 44 | |
02.04. 17:17:18.871 | 8,20 € | 44 | |
02.04. 16:57:12.690 | 8,25 € | 44 | |
02.04. 16:56:37.209 | 8,30 € | 44 | |
02.04. 16:52:09.040 | 8,10 € | 262 | |
02.04. 16:40:18.038 | 8,30 € | 146 | |
02.04. 15:50:22.226 | 8,15 € | 242 | |
02.04. 15:30:34.765 | 7,90 € | 170 | |
30.03. 16:55:15.518 | 7,10 € | 25 | |
24.03. 15:02:59.427 | 6,85 € | 9 | |
19.03. 14:44:43.036 | 5,85 € | 25 | |
18.03. 20:11:34.838 | 6,00 € | 243 | |
18.03. 19:37:09.501 | 5,60 € | 243 | |
18.03. 15:41:17.114 | 5,95 € | 261 | |
17.03. 20:50:39.391 | 6,00 € | 4 | |
17.03. 20:48:24.901 | 5,95 € | 2 | |
17.03. 17:08:57.269 | 6,75 € | 247 | |
17.03. 16:55:37.763 | 6,80 € | 37 | |
16.03. 19:25:29.396 | 6,55 € | 33 | |
16.03. 15:57:00.464 | 7,05 € | 19 | |
16.03. 15:52:13.802 | 7,05 € | 66 | |
16.03. 15:21:30.809 | 6,75 € | 165 | |
16.03. 14:55:42.675 | 7,10 € | 1 | |
13.03. 20:26:01.883 | 8,15 € | 55 | |
13.03. 09:30:23.504 | 7,45 € | 1 | |
12.03. 12:05:40.140 | 7,95 € | 860 | |
03.03. 08:35:44.521 | 10,80 € | 130 | |
25.02. 10:53:12.955 | 11,50 € | 450 | |
24.02. 13:45:58.384 | 11,70 € | 100 | |
17.02. 19:22:48.520 | 13,00 € | 130 | |
11.02. 13:04:59.292 | 13,70 € | 500 | |
24.01. 11:33:38.489 | 13,70 € | 100 | |
21.01. 16:41:21.057 | 12,70 € | 1 | |
17.01. 17:51:52.516 | 12,70 € | 109 | |
17.01. 12:03:31.120 | 12,70 € | 100 | |
17.01. 08:36:24.681 | 12,50 € | 109 | |
16.01. 15:44:23.588 | 13,00 € | 26 | |
16.01. 15:36:02.646 | 13,00 € | 77 | |
16.01. 15:33:54.139 | 12,90 € | 33 | |
16.01. 15:33:38.047 | 12,90 € | 33 | |
16.01. 15:32:44.804 | 12,70 € | 44 | |
15.01. 21:11:04.188 | 12,40 € | 77 | |
15.01. 19:03:48.833 | 12,80 € | 22 | |
15.01. 19:03:24.010 | 12,80 € | 88 | |
15.01. 19:02:40.134 | 12,80 € | 27 | |
15.01. 16:53:22.784 | 13,00 € | 192 | |
15.01. 16:16:00.521 | 13,00 € | 350 | |
15.01. 09:51:50.736 | 13,50 € | 50 | |
14.01. 20:27:57.896 | 15,00 € | 698 | |
13.01. 19:21:57.108 | 16,20 € | 116 | |
27.12. 12:29:24.635 | 15,30 € | 33 | |
17.12. 10:25:54.365 | 15,30 € | 5 | |
06.12. 17:15:56.584 | 15,80 € | 10 | |
04.12. 18:58:32.227 | 15,90 € | 44 | |
27.11. 14:17:38.161 | 15,60 € | 1 | |
27.11. 14:17:30.787 | 15,60 € | 9 | |
20.11. 15:09:01.595 | 15,10 € | 700 | |
18.11. 17:48:19.311 | 15,20 € | 208 | |
15.11. 15:41:42.432 | 15,00 € | 100 | |
08.11. 14:12:32.288 | 16,50 € | 325 | |
31.10. 21:58:19.474 | 14,90 € | 237 | |
31.10. 17:58:41.645 | 14,70 € | 22 | |
31.10. 16:17:54.989 | 14,80 € | 22 | |
31.10. 16:17:32.860 | 14,80 € | 22 | |
31.10. 15:08:34.968 | 15,00 € | 22 | |
31.10. 15:08:15.036 | 15,00 € | 1 | |
30.10. 17:48:45.048 | 15,70 € | 33 | |
30.10. 16:50:59.745 | 16,00 € | 33 | |
30.10. 15:19:59.416 | 15,70 € | 22 | |
30.10. 15:19:24.622 | 15,70 € | 33 | |
30.10. 12:12:21.262 | 16,90 € | 7 | |
30.10. 12:06:11.453 | 18,20 € | 55 | |
30.10. 12:05:50.204 | 18,20 € | 300 | |
30.10. 12:05:13.134 | 18,10 € | 175 | |
30.10. 12:02:01.723 | 18,20 € | 200 | |
16.10. 10:44:12.422 | 16,50 € | 14 | |
09.10. 09:24:46.359 | 16,00 € | 2 | |
04.10. 16:45:01.269 | 16,00 € | 40 | |
02.10. 15:19:49.042 | 17,10 € | 20 | |
01.10. 09:55:16.118 | 17,10 € | 54 | |
27.09. 19:09:30.961 | 17,10 € | 265 | |
25.09. 09:53:51.674 | 17,50 € | 2 | |
25.09. 09:46:33.947 | 17,50 € | 3 | |
23.09. 14:50:28.014 | 18,10 € | 50 | |
20.09. 10:28:11.955 | 17,70 € | 6 | |
20.09. 09:59:16.837 | 17,80 € | 14 | |
19.09. 18:05:18.376 | 17,70 € | 70 | |
19.09. 12:21:21.379 | 17,70 € | 1 | |
18.09. 19:45:03.177 | 17,70 € | 20 | |
29.08. 15:38:07.991 | 17,60 € | 24 | |
01.08. 19:04:45.119 | 18,30 € | 54 | |
01.08. 16:42:20.504 | 18,10 € | 31 | |
31.07. 15:50:50.890 | 17,70 € | 200 | |
31.07. 15:49:30.748 | 17,70 € | 200 | |
31.07. 15:35:32.261 | 17,90 € | 18 | |
31.07. 15:34:34.978 | 17,70 € | 18 | |
31.07. 15:33:50.983 | 17,60 € | 18 | |
11.07. 18:43:35.292 | 16,00 € | 23 | |
11.07. 16:08:49.753 | 16,10 € | 40 | |
09.07. 21:28:05.887 | 16,10 € | 5 | |
04.07. 08:51:54.205 | 15,564 € | 342 | |
03.07. 14:15:22.696 | 15,781 € | 50 | |
26.06. 21:10:39.954 | 14,566 € | 7 | |
26.06. 20:51:48.478 | 14,675 € | 55 | |
26.06. 20:01:40.845 | 14,798 € | 150 | |
26.06. 17:42:47.971 | 15,398 € | 44 | |
25.06. 16:46:57.146 | 15,867 € | 44 | |
21.05. 17:16:19.900 | 18,179 € | 54 | |
17.05. 11:25:14.625 | 17,7189 € | 2.146 | |
16.05. 17:49:58.321 | 17,869 € | 161 | |
14.05. 18:41:42.179 | 17,782 € | 60 | |
14.05. 13:57:43.889 | 17,514 € | 269 | |
13.05. 11:29:13.161 | 17,419 € | 50 | |
08.05. 16:20:53.574 | 18,038 € | 36 | |
07.05. 12:12:29.183 | 17,281 € | 50 | |
07.05. 12:04:54.293 | 17,281 € | 90 | |
07.05. 11:24:24.505 | 17,281 € | 60 | |
06.05. 16:21:27.316 | 17,693 € | 170 | |
03.05. 09:41:05.082 | 17,233 € | 108 | |
02.05. 17:36:42.985 | 17,107 € | 5 | |
02.05. 14:33:33.496 | 16,90 € | 38 | |
02.05. 07:59:54.032 | 17,03 € | 1.610 | |
30.04. 16:19:07.653 | 17,574 € | 67 | |
30.04. 14:51:04.056 | 16,874 € | 50 | |
24.04. 16:12:42.179 | 20,122 € | 53 | |
23.04. 21:34:09.936 | 20,381 € | 5 | |
23.04. 21:31:12.095 | 20,372 € | 34 | |
10.04. 10:30:31.222 | 18,181 € | 23 | |
09.04. 17:29:46.258 | 18,001 € | 14 | |
03.04. 10:40:35.700 | 17,981 € | 200 | |
02.04. 20:11:43.741 | 17,7997 € | 9.793 | |
01.04. 18:11:23.451 | 17,7505 € | 5.505 | |
01.04. 14:21:55.439 | 18,0963 € | 4.636 | |
28.03. 17:25:42.258 | 17,077 € | 3 | |
27.03. 18:47:36.379 | 16,835 € | 80 | |
27.03. 15:54:26.085 | 16,87 € | 3 | |
27.03. 15:00:14.024 | 16,8886 € | 7.127 | |
27.03. 14:58:38.486 | 16,89 € | 1.554 | |
27.03. 14:33:38.196 | 17,0169 € | 3.400 | |
27.03. 14:32:24.226 | 16,681 € | 2.000 | |
27.03. 14:14:57.090 | 16,495 € | 145 | |
27.03. 10:19:01.847 | 16,314 € | 300 | |
26.03. 19:45:06.802 | 15,804 € | 210 | |
26.03. 19:08:12.111 | 15,819 € | 80 | |
26.03. 18:14:37.799 | 16,058 € | 2.000 | |
26.03. 18:12:30.815 | 16,1142 € | 4.000 | |
26.03. 15:59:37.853 | 16,758 € | 2.028 | |
26.03. 15:47:36.897 | 16,646 € | 7 | |
26.03. 15:12:38.280 | 16,832 € | 3 | |
26.03. 11:21:14.896 | 19,195 € | 5 | |
25.03. 19:09:21.798 | 19,574 € | 110 | |
25.03. 15:59:14.122 | 20,439 € | 32 | |
25.03. 15:32:22.203 | 20,435 € | 53 | |
25.03. 15:16:24.639 | 20,586 € | 21 | |
05.03. 17:12:48.153 | 23,623 € | 36 | |
13.02. 16:50:35.450 | 25,442 € | 24 | |
13.02. 14:24:56.706 | 26,271 € | 430 | |
06.02. 12:44:35.063 | 23,205 € | 80 | |
04.02. 18:42:21.062 | 22,474 € | 150 | |
11.01. 19:55:53.651 | 22,306 € | 156 | |
04.01. 11:13:29.255 | 20,187 € | 74 | |
04.01. 09:47:07.183 | 20,733 € | 250 | |
03.01. 20:13:03.312 | 20,816 € | 56 | |
19.12. 16:33:26.331 | 20,843 € | 29 | |
17.12. 19:53:50.621 | 21,423 € | 22 | |
17.12. 15:30:52.355 | 21,067 € | 10 | |
05.12. 15:22:25.704 | 20,533 € | 41 | |
03.12. 16:12:08.729 | 21,442 € | 58 | |
30.11. 14:42:36.073 | 20,995 € | 58 | |
28.11. 08:50:13.455 | 19,767 € | 18 | |
28.11. 08:49:31.225 | 19,767 € | 12 | |
28.11. 08:49:12.755 | 19,767 € | 35 | |
31.10. 15:39:40.432 | 19,434 € | 23 | |
02.10. 11:41:05.619 | 19,286 € | 89 | |
24.09. 15:39:42.968 | 20,167 € | 50 | |
20.09. 22:38:21.667 | 20,92 € | 29 | |
20.09. 15:39:30.441 | 21,04 € | 50 | |
13.09. 16:04:48.355 | 20,079 € | 50 | |
07.09. 17:08:26.542 | 19,146 € | 50 | |
29.08. 10:24:12.157 | 22,528 € | 80 | |
28.08. 22:19:52.493 | 22,275 € | 50 | |
28.08. 21:54:49.914 | 22,228 € | 50 | |
08.08. 15:49:44.768 | 24,406 € | 18 | |
07.08. 17:00:20.246 | 22,864 € | 50 | |
06.08. 15:36:26.045 | 22,578 € | 18 | |
06.08. 12:58:19.799 | 22,995 € | 18 | |
03.08. 19:26:28.648 | 23,073 € | 50 | |
03.08. 15:45:09.031 | 23,381 € | 130 | |
03.08. 15:30:38.523 | 22,801 € | 90 | |
02.08. 21:24:35.003 | 22,704 € | 47 | |
02.08. 15:34:44.466 | 21,474 € | 52 | |
01.08. 19:44:29.590 | 21,941 € | 40 | |
01.08. 18:52:49.716 | 21,913 € | 90 | |
01.08. 18:22:20.167 | 21,746 € | 460 | |
01.08. 13:29:02.155 | 26,378 € | 500 | |
01.08. 10:09:00.943 | 27,405 € | 50 | |
31.07. 19:46:01.611 | 27,584 € | 400 | |
30.07. 20:04:04.208 | 28,94 € | 500 | |
13.07. 13:30:10.555 | 29,638 € | 2 | |
25.06. 16:32:26.315 | 28,896 € | 18 | |
20.06. 20:39:27.970 | 27,793 € | 180 | |
12.06. 09:15:29.979 | 24,333 € | 11 | |
08.06. 13:17:30.819 | 23,472 € | 50 | |
08.06. 12:04:08.969 | 23,472 € | 185 | |
07.06. 16:12:17.497 | 23,896 € | 56 | |
06.06. 21:32:32.549 | 22,823 € | 100 | |
06.06. 14:15:00.917 | 22,195 € | 11 | |
04.06. 07:36:19.371 | 20,73 € | 8 | |
24.05. 07:58:43.036 | 22,278 € | 8 | |
22.05. 14:17:21.212 | 20,42 € | 25 | |
17.05. 17:33:58.557 | 20,992 € | 35 | |
14.05. 18:01:51.677 | 22,308 € | 26 | |
09.05. 21:55:15.425 | 22,892 € | 25 | |
08.05. 11:20:51.966 | 22,80 € | 1 | |
07.05. 16:18:44.592 | 23,0552 € | 2.000 | |
02.05. 16:04:33.542 | 23,148 € | 19 | |
26.04. 07:58:26.405 | 21,668 € | 60 | |
05.04. 09:10:01.420 | 22,00 € | 1 | |
04.04. 22:03:54.770 | 21,822 € | 4 | |
04.04. 22:03:13.431 | 21,822 € | 1 | |
22.03. 16:16:07.188 | 23,295 € | 16 | |
19.03. 14:34:06.105 | 24,289 € | 11 | |
19.03. 08:41:17.980 | 24,70 € | 10 | |
15.03. 16:11:32.781 | 24,731 € | 1 | |
05.03. 07:30:47.560 | 24,283 € | 40 | |
28.02. 19:14:30.536 | 24,893 € | 18 | |
26.02. 12:00:58.597 | 25,067 € | 2 | |
23.02. 21:58:31.566 | 24,498 € | 300 | |
23.02. 18:08:41.320 | 24,399 € | 5 | |
21.02. 21:25:18.290 | 24,862 € | 44 | |
21.02. 21:24:26.778 | 25,05 € | 22 | |
20.02. 21:31:51.876 | 24,521 € | 610 | |
15.02. 16:02:54.482 | 23,994 € | 27 | |
02.02. 15:47:52.400 | 18,333 € | 5 | |
02.02. 13:55:24.243 | 18,333 € | 30 | |
29.01. 17:07:48.969 | 20,147 € | 5 | |
25.01. 21:29:20.773 | 20,043 € | 450 | |
23.01. 13:41:34.695 | 19,837 € | 100 | |
18.01. 15:50:45.475 | 20,993 € | 50 | |
16.01. 21:39:01.398 | 20,514 € | 250 | |
16.01. 10:23:10.296 | 21,047 € | 1 | |
15.01. 12:20:57.602 | 20,667 € | 6 | |
12.01. 09:41:10.498 | 21,267 € | 540 | |
11.01. 20:56:58.227 | 21,122 € | 50 | |
11.01. 19:32:30.359 | 20,934 € | 250 | |
09.01. 20:19:32.328 | 21,873 € | 500 | |
08.01. 10:06:31.738 | 22,00 € | 100 | |
08.01. 10:03:24.493 | 22,00 € | 23 | |
05.01. 20:13:44.792 | 22,119 € | 450 | |
05.01. 18:32:18.442 | 21,95 € | 105 | |
04.01. 12:32:53.119 | 21,60 € | 75 | |
03.01. 21:41:29.355 | 21,518 € | 210 | |
27.12. 11:44:12.083 | 21,221 € | 19 | |
22.12. 18:12:52.658 | 21,392 € | 550 | |
20.12. 19:54:29.107 | 19,975 € | 450 | |
19.12. 12:37:33.011 | 19,055 € | 68 | |
18.12. 16:02:52.887 | 18,882 € | 1 | |
18.12. 16:00:14.681 | 18,963 € | 260 | |
18.12. 08:38:42.925 | 19,269 € | 50 | |
15.12. 12:49:58.220 | 20,926 € | 50 | |
14.12. 18:08:19.788 | 19,897 € | 10 | |
14.12. 17:34:05.675 | 19,776 € | 154 | |
11.12. 11:56:12.394 | 26,79 € | 25 | |
06.12. 16:07:02.498 | 26,661 € | 150 | |
05.12. 15:55:42.025 | 26,384 € | 60 | |
23.11. 14:54:15.737 | 26,811 € | 32 | |
20.11. 10:57:12.799 | 29,834 € | 200 | |
14.11. 14:15:56.981 | 30,287 € | 1 | |
12.11. 17:43:40.022 | 30,315 € | 100 | |
09.11. 11:40:11.124 | 31,241 € | 200 | |
02.11. 16:33:29.421 | 32,362 € | 1.000 | |
02.11. 11:29:55.899 | 32,11 € | 2 | |
26.10. 16:37:53.213 | 35,793 € | 36 | |
25.10. 10:50:00.027 | 35,966 € | 43 | |
24.10. 21:57:40.432 | 36,341 € | 1 | |
23.10. 15:30:19.318 | 39,011 € | 1 | |
17.10. 12:27:03.512 | 39,209 € | 40 | |
13.10. 11:34:17.018 | 37,942 € | 30 | |
05.10. 11:24:06.431 | 36,809 € | 3 | |
28.09. 19:34:45.878 | 35,496 € | 2 | |
25.09. 14:53:16.645 | 36,132 € | 3 | |
18.09. 14:35:18.270 | 35,899 € | 10 | |
13.09. 11:22:18.575 | 39,715 € | 18 | |
12.09. 09:17:15.203 | 38,608 € | 10 | |
28.08. 15:36:45.964 | 39,141 € | 144 | |
28.08. 15:16:41.545 | 39,319 € | 34 | |
28.08. 12:58:55.197 | 39,191 € | 2 | |
27.08. 18:41:46.345 | 39,182 € | 19 | |
23.08. 16:04:15.471 | 41,096 € | 5 | |
22.08. 16:34:32.242 | 41,648 € | 6 | |
21.08. 18:43:05.223 | 40,469 € | 2 | |
21.08. 16:57:21.554 | 40,925 € | 4 | |
18.08. 21:24:16.188 | 41,336 € | 3 | |
18.08. 19:48:28.241 | 41,77 € | 2 | |
18.08. 16:18:23.002 | 41,862 € | 4 | |
18.08. 16:17:51.569 | 41,898 € | 12 | |
18.08. 15:47:27.590 | 41,947 € | 8 | |
18.08. 15:43:04.974 | 42,16 € | 168 | |
02.08. 16:06:34.154 | 43,545 € | 35 | |
25.07. 15:32:33.511 | 44,188 € | 15 | |
03.07. 18:09:42.915 | 43,237 € | 47 | |
03.07. 12:24:49.477 | 43,006 € | 149 | |
27.06. 17:45:24.710 | 42,925 € | 11 | |
19.06. 10:53:11.396 | 42,205 € | 150 | |
13.06. 15:43:17.809 | 40,974 € | 1.000 | |
19.05. 16:55:06.174 | 43,688 € | 14 | |
05.05. 15:35:05.656 | 47,417 € | 14 | |
02.05. 16:24:48.109 | 50,901 € | 11 | |
30.03. 19:28:42.599 | 47,708 € | 149 | |
16.03. 07:30:43.580 | 45,835 € | 3 | |
15.03. 15:49:07.748 | 46,21 € | 14 | |
14.03. 17:57:48.611 | 45,401 € | 15 | |
28.02. 15:34:32.769 | 45,848 € | 90 | |
23.02. 17:17:58.547 | 42,971 € | 45 | |
06.02. 20:48:36.996 | 41,512 € | 100 | |
16.01. 11:19:00.165 | 43,284 € | 100 | |
09.11. 18:14:45.985 | 39,221 € | 45 | |
09.11. 10:54:00.274 | 37,49 € | 50 | |
25.10. 13:58:02.335 | 33,63 € | 3 | |
25.10. 13:52:40.143 | 33,618 € | 5 | |
13.10. 15:40:08.561 | 29,796 € | 27 | |
06.10. 19:39:35.282 | 31,222 € | 5 | |
21.09. 16:24:05.133 | 32,447 € | 35 | |
12.09. 13:22:32.790 | 30,631 € | 30 | |
09.09. 16:48:44.694 | 31,593 € | 100 | |
08.09. 16:44:03.882 | 31,923 € | 40 | |
07.09. 15:37:09.651 | 32,883 € | 118 | |
07.09. 09:44:37.902 | 32,769 € | 3 | |
06.09. 17:12:16.653 | 32,534 € | 40 | |
06.09. 16:17:42.153 | 32,946 € | 40 | |
31.08. 19:06:04.794 | 32,995 € | 20 | |
31.08. 18:33:26.426 | 33,173 € | 20 | |
30.08. 16:42:54.646 | 33,073 € | 30 | |
30.08. 11:58:08.435 | 33,065 € | 40 | |
29.08. 17:26:39.757 | 32,465 € | 14 | |
29.08. 17:02:44.311 | 32,556 € | 16 | |
29.08. 15:54:03.515 | 33,009 € | 59 | |
26.08. 18:23:40.666 | 32,428 € | 300 | |
24.08. 20:01:43.887 | 32,77 € | 30 | |
24.08. 18:44:43.212 | 32,84 € | 20 | |
23.08. 18:55:03.452 | 32,891 € | 100 | |
23.08. 16:35:16.550 | 32,70 € | 40 | |
18.08. 21:46:29.046 | 32,862 € | 3 | |
18.08. 16:48:58.398 | 33,249 € | 100 | |
17.08. 13:25:06.324 | 33,489 € | 200 | |
17.08. 10:26:15.431 | 33,586 € | 1.000 | |
15.08. 15:51:31.162 | 35,421 € | 80 | |
09.08. 18:17:30.693 | 36,632 € | 50 | |
04.08. 12:15:58.894 | 37,037 € | 27 | |
03.08. 19:52:01.615 | 36,133 € | 175 | |
03.08. 18:10:40.784 | 35,951 € | 88 | |
03.08. 17:54:41.567 | 36,002 € | 88 | |
03.08. 17:32:33.564 | 35,942 € | 236 | |
03.08. 17:30:17.279 | 35,808 € | 79 | |
03.08. 16:54:00.829 | 35,88 € | 79 | |
03.08. 16:37:01.807 | 35,851 € | 79 | |
03.08. 16:12:15.757 | 36,174 € | 255 | |
03.08. 16:00:30.679 | 35,89 € | 20 | |
03.08. 15:59:23.464 | 36,142 € | 98 | |
03.08. 14:16:44.643 | 38,60 € | 125 | |
03.08. 14:16:44.463 | 38,60 € | 50 | |
03.08. 14:09:09.180 | 38,35 € | 20 | |
03.08. 14:05:19.734 | 38,35 € | 20 | |
03.08. 14:02:46.167 | 38,35 € | 50 | |
03.08. 13:58:14.301 | 38,35 € | 20 | |
03.08. 13:57:54.985 | 38,35 € | 40 | |
03.08. 13:56:43.838 | 38,35 € | 40 | |
29.07. 19:57:29.826 | 39,831 € | 3 | |
26.07. 15:56:29.429 | 39,641 € | 100 | |
25.07. 17:02:58.882 | 40,086 € | 300 | |
14.07. 17:39:09.195 | 39,094 € | 150 | |
13.07. 16:47:50.594 | 39,586 € | 100 | |
04.07. 16:57:33.816 | 40,786 € | 100 | |
27.06. 21:00:56.218 | 36,502 € | 80 | |
27.06. 12:47:26.576 | 39,771 € | 80 | |
24.06. 17:16:58.298 | 39,922 € | 1.000 | |
07.06. 18:21:03.721 | 40,43 € | 150 | |
06.06. 18:43:31.204 | 39,89 € | 80 | |
03.06. 12:38:32.074 | 40,499 € | 80 | |
31.05. 15:54:43.564 | 39,76 € | 2 | |
25.05. 20:46:00.862 | 39,84 € | 25 | |
24.05. 21:26:32.381 | 41,009 € | 85 | |
24.05. 16:06:20.718 | 40,81 € | 250 | |
17.05. 09:50:25.224 | 39,388 € | 2 | |
11.05. 19:41:29.099 | 36,823 € | 100 | |
11.05. 12:55:52.195 | 36,912 € | 111 | |
22.04. 17:07:06.060 | 36,358 € | 300 | |
11.04. 15:38:24.782 | 34,523 € | 4 | |
11.04. 13:49:35.361 | 34,825 € | 40 | |
09.03. 17:27:59.950 | 34,41 € | 1 | |
01.03. 21:56:59.060 | 34,33 € | 150 | |
26.02. 17:16:00.636 | 34,63 € | 1 | |
22.02. 16:17:33.520 | 32,993 € | 250 | |
19.02. 11:40:45.409 | 34,464 € | 40 | |
18.02. 09:31:59.113 | 34,024 € | 100 | |
17.02. 20:26:45.710 | 33,928 € | 4 | |
11.02. 21:33:27.785 | 28,901 € | 100 | |
11.02. 19:37:09.626 | 28,981 € | 100 | |
10.02. 15:34:06.237 | 26,643 € | 316 | |
10.02. 13:12:06.253 | 23,213 € | 316 | |
09.02. 21:13:33.377 | 23,222 € | 50 | |
09.02. 20:49:51.692 | 22,901 € | 100 | |
09.02. 18:23:43.598 | 23,147 € | 85 | |
09.02. 14:42:43.223 | 22,917 € | 5 | |
09.02. 09:02:27.001 | 22,917 € | 100 | |
08.02. 19:18:55.862 | 22,547 € | 20 | |
05.02. 15:36:20.881 | 26,853 € | 150 | |
03.02. 17:01:00.784 | 26,783 € | 11 | |
01.02. 17:04:47.819 | 27,404 € | 1 | |
28.01. 15:00:26.361 | 26,216 € | 40 | |
25.01. 20:45:57.300 | 27,814 € | 150 | |
25.01. 12:03:58.684 | 28,004 € | 200 | |
25.01. 08:51:13.904 | 27,994 € | 20 | |
22.01. 21:06:11.234 | 27,764 € | 200 | |
20.01. 17:26:51.244 | 24,997 € | 1 | |
12.01. 18:20:39.079 | 29,995 € | 13 | |
11.01. 19:07:30.436 | 30,831 € | 40 | |
04.01. 13:14:50.501 | 35,40 € | 60 | |
04.01. 08:56:13.957 | 36,001 € | 1.000 | |
15.12. 09:36:33.092 | 35,435 € | 400 | |
11.12. 18:13:00.143 | 37,153 € | 180 | |
26.11. 12:37:45.998 | 37,447 € | 400 | |
24.11. 18:00:26.476 | 35,502 € | 500 | |
20.11. 15:58:19.222 | 34,887 € | 11 | |
20.11. 15:58:15.175 | 34,897 € | 25 | |
18.11. 16:01:10.197 | 36,052 € | 400 | |
10.11. 10:27:37.484 | 34,987 € | 1 | |
07.11. 10:26:08.742 | 34,314 € | 13 | |
06.11. 20:55:02.558 | 34,267 € | 500 | |
06.11. 19:17:20.547 | 33,923 € | 100 | |
04.11. 09:17:23.225 | 38,318 € | 130 | |
02.11. 15:32:01.069 | 34,006 € | 200 | |
02.11. 08:34:55.879 | 34,466 € | 76 | |
30.10. 17:58:51.078 | 34,667 € | 90 | |
30.10. 17:44:14.264 | 34,787 € | 100 | |
30.10. 17:41:12.905 | 34,707 € | 100 | |
28.10. 18:25:05.721 | 35,042 € | 120 | |
26.10. 08:04:11.733 | 39,288 € | 5 | |
23.10. 14:59:00.083 | 39,50 € | 76 | |
05.10. 16:44:28.874 | 35,14 € | 60 | |
30.09. 11:47:04.790 | 32,785 € | 10 | |
28.09. 16:34:25.739 | 35,189 € | 44 | |
28.09. 10:07:52.606 | 35,641 € | 70 | |
24.09. 17:02:56.536 | 34,953 € | 2 | |
21.09. 17:56:41.284 | 36,66 € | 5 | |
21.09. 13:50:07.878 | 36,496 € | 1.000 | |
07.09. 20:49:27.470 | 32,605 € | 65 | |
02.09. 17:05:28.313 | 33,874 € | 60 | |
27.08. 10:23:06.089 | 37,991 € | 1.000 | |
24.08. 22:36:22.445 | 36,291 € | 30 | |
21.08. 09:24:52.300 | 38,566 € | 13 | |
13.08. 12:09:06.001 | 40,878 € | 12 | |
12.08. 18:52:33.249 | 40,37 € | 50 | |
12.08. 16:44:06.304 | 40,12 € | 130 | |
07.08. 16:48:36.167 | 43,003 € | 44 | |
04.08. 17:49:28.217 | 41,479 € | 23 | |
04.08. 17:21:08.312 | 41,209 € | 540 | |
04.08. 17:09:39.647 | 39,82 € | 209 | |
04.08. 17:09:15.105 | 40,41 € | 180 | |
04.08. 16:45:35.784 | 40,99 € | 190 | |
04.08. 16:44:45.279 | 41,371 € | 170 | |
04.08. 16:22:12.933 | 41,879 € | 170 | |
04.08. 16:12:32.361 | 41,541 € | 170 | |
04.08. 15:30:21.989 | 44,186 € | 1 | |
29.07. 20:02:36.554 | 47,196 € | 64 | |
28.07. 18:54:48.396 | 47,974 € | 13 | |
27.07. 19:20:34.595 | 46,787 € | 75 | |
24.07. 19:05:09.795 | 49,695 € | 80 | |
21.07. 13:39:45.885 | 51,28 € | 190 | |
10.07. 13:47:36.977 | 47,635 € | 12 | |
09.07. 07:34:19.225 | 46,306 € | 210 | |
03.07. 16:00:59.682 | 44,85 € | 29 | |
02.07. 19:01:07.782 | 44,535 € | 375 | |
11.06. 18:30:46.326 | 39,57 € | 26 | |
11.06. 18:16:17.138 | 40,681 € | 26 | |
11.06. 17:41:41.556 | 40,26 € | 53 | |
11.06. 16:59:12.285 | 42,338 € | 140 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
22:57:00.000 | 232 | 33,80 € | 34,00 € | 232 |
22:54:00.000 | 232 | 33,80 € | 34,00 € | 232 |
22:51:00.000 | 232 | 33,80 € | 34,00 € | 232 |
22:48:00.000 | 232 | 33,80 € | 34,00 € | 232 |
22:45:00.000 | 232 | 33,80 € | 34,00 € | 232 |
22:42:00.000 | 232 | 33,60 € | 34,40 € | 232 |
22:41:00.000 | 232 | 33,80 € | 34,00 € | 232 |
22:38:00.000 | 232 | 33,80 € | 34,00 € | 232 |
22:35:00.000 | 232 | 33,80 € | 34,00 € | 232 |
Stammdaten
WKN | A1W5UR |
ISIN | US2267181046 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Aktuelle Nachrichten
27.11.2018 19:01
22.02.2017 13:13
02.11.2016 13:33